Indicators

Devon Energy (NY: DVN )

51.02 +0.48 (+0.96%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.57	20.72	19.38	20.17	15,587,061	+0.80(+4.14%)
Jan 28, 2016	18.66	19.52	18.23	19.37	15,586,855	+1.66(+9.39%)
Jan 27, 2016	17.47	18.69	17.01	17.71	15,146,906	-0.05(-0.28%)
Jan 26, 2016	17.27	17.82	16.41	17.76	10,412,570	+1.29(+7.86%)
Jan 25, 2016	17.90	18.81	16.46	16.46	14,340,288	-2.07(-11.16%)
Jan 22, 2016	19.12	19.89	18.05	18.53	20,207,972	+1.05(+6.00%)
Jan 21, 2016	15.42	18.02	15.32	17.48	15,040,080	+1.87(+12.00%)
Jan 20, 2016	16.31	16.38	14.24	15.61	25,723,688	-1.37(-8.05%)
Jan 19, 2016	17.99	17.99	16.45	16.98	13,022,634	-0.73(-4.12%)
Jan 15, 2016	17.62	17.71	17.71	17.71	13,377,773	-1.06(-5.66%)
Jan 14, 2016	18.11	18.96	17.48	18.77	11,866,274	+0.84(+4.68%)
Jan 13, 2016	19.06	19.30	17.51	17.93	15,844,520	-0.67(-3.58%)
Jan 12, 2016	20.00	20.14	17.75	18.60	19,569,550	-0.90(-4.63%)
Jan 11, 2016	20.83	20.84	19.17	19.50	14,285,628	-1.11(-5.37%)
Jan 08, 2016	20.50	20.92	19.85	20.61	11,285,542	+0.32(+1.57%)
Jan 07, 2016	21.12	21.79	20.17	20.29	15,440,448	-1.55(-7.12%)
Jan 06, 2016	22.86	22.87	21.79	21.84	10,756,189	-1.89(-7.98%)
Jan 05, 2016	23.28	23.81	22.82	23.74	8,654,319	+0.37(+1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.